Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.123 | 5.216 | 5.216 | 5.216 | 1,030,721 | +0.09(+1.66%) |
Dec 30, 2013 | 4.952 | 5.162 | 4.952 | 5.131 | 729,444 | +0.16(+3.28%) |
Dec 27, 2013 | 4.991 | 5.015 | 4.937 | 4.968 | 495,105 | +0.01(+0.16%) |
Dec 26, 2013 | 4.914 | 5.046 | 4.914 | 4.960 | 489,254 | +0.05(+1.11%) |
Dec 24, 2013 | 4.945 | 5.007 | 4.883 | 4.906 | 477,096 | -0.04(-0.79%) |
Dec 23, 2013 | 4.782 | 4.999 | 4.782 | 4.945 | 976,502 | +0.19(+4.09%) |
Dec 20, 2013 | 4.797 | 4.914 | 4.743 | 4.751 | 2,000,787 | -0.02(-0.33%) |
Dec 19, 2013 | 5.053 | 5.084 | 4.758 | 4.766 | 1,056,945 | -0.29(-5.83%) |
Dec 18, 2013 | 4.952 | 5.123 | 4.921 | 5.061 | 994,528 | +0.08(+1.56%) |
Dec 17, 2013 | 4.968 | 5.015 | 4.821 | 4.984 | 751,418 | +0.00(+0.00%) |
Dec 16, 2013 | 4.813 | 4.991 | 4.782 | 4.984 | 537,951 | +0.16(+3.38%) |
Dec 13, 2013 | 4.782 | 4.836 | 4.727 | 4.821 | 616,041 | +0.04(+0.81%) |
Dec 12, 2013 | 4.658 | 4.782 | 4.626 | 4.782 | 731,313 | +0.12(+2.50%) |
Dec 11, 2013 | 4.735 | 4.751 | 4.658 | 4.665 | 529,383 | -0.09(-1.80%) |
Dec 10, 2013 | 4.805 | 4.828 | 4.751 | 4.751 | 711,997 | -0.06(-1.29%) |
Dec 09, 2013 | 4.712 | 4.821 | 4.681 | 4.813 | 605,509 | +0.09(+1.97%) |
Dec 06, 2013 | 4.665 | 4.735 | 4.603 | 4.720 | 477,885 | +0.10(+2.18%) |
Dec 05, 2013 | 4.634 | 4.689 | 4.603 | 4.619 | 294,149 | -0.03(-0.67%) |
Dec 04, 2013 | 4.673 | 4.673 | 4.588 | 4.650 | 676,160 | -0.03(-0.66%) |
Dec 03, 2013 | 4.619 | 4.774 | 4.603 | 4.681 | 653,580 | +0.07(+1.52%) |
Dec 02, 2013 | 4.665 | 4.673 | 4.603 | 4.611 | 787,585 | -0.06(-1.33%) |
Nov 29, 2013 | 4.696 | 4.766 | 4.658 | 4.673 | 649,531 | -0.02(-0.33%) |
Nov 27, 2013 | 4.650 | 4.716 | 4.626 | 4.689 | 797,668 | +0.04(+0.83%) |
Nov 26, 2013 | 4.673 | 4.720 | 4.634 | 4.650 | 514,294 | -0.03(-0.66%) |
Nov 25, 2013 | 4.720 | 4.766 | 4.661 | 4.681 | 511,449 | -0.04(-0.82%) |
Nov 22, 2013 | 4.735 | 4.735 | 4.665 | 4.720 | 343,152 | +0.00(+0.00%) |
Nov 21, 2013 | 4.611 | 4.758 | 4.611 | 4.720 | 534,666 | +0.12(+2.53%) |
Nov 20, 2013 | 4.681 | 4.681 | 4.572 | 4.603 | 726,290 | -0.05(-1.00%) |
Nov 19, 2013 | 4.642 | 4.658 | 4.557 | 4.650 | 654,981 | +0.00(+0.00%) |
Nov 18, 2013 | 4.696 | 4.758 | 4.634 | 4.650 | 625,394 | -0.02(-0.33%) |
Nov 15, 2013 | 4.743 | 4.789 | 4.650 | 4.665 | 684,037 | -0.09(-1.80%) |
Nov 14, 2013 | 4.495 | 4.786 | 4.495 | 4.751 | 1,190,236 | +0.29(+6.62%) |
Nov 12, 2013 | 4.495 | 4.557 | 4.382 | 4.456 | 800,822 | -0.06(-1.37%) |
Nov 11, 2013 | 4.518 | 4.572 | 4.495 | 4.518 | 527,325 | -0.02(-0.51%) |
Nov 08, 2013 | 4.401 | 4.557 | 4.347 | 4.541 | 785,202 | +0.13(+2.99%) |
Nov 07, 2013 | 4.518 | 4.595 | 4.401 | 4.409 | 1,106,769 | -0.01(-0.18%) |
Nov 06, 2013 | 4.394 | 4.526 | 4.394 | 4.417 | 1,115,044 | +0.04(+0.89%) |
Nov 05, 2013 | 4.619 | 4.626 | 4.316 | 4.378 | 2,198,559 | -0.28(-6.00%) |
Nov 04, 2013 | 4.572 | 4.720 | 4.541 | 4.658 | 1,436,642 | +0.12(+2.56%) |
Nov 01, 2013 | 4.518 | 4.704 | 4.378 | 4.541 | 1,811,838 | +0.00(+0.00%) |
Oct 31, 2013 | 4.518 | 4.557 | 4.347 | 4.541 | 2,323,691 | -0.03(-0.68%) |
Oct 30, 2013 | 5.131 | 5.271 | 4.495 | 4.572 | 6,147,527 | -0.93(-16.93%) |
Oct 29, 2013 | 5.612 | 5.636 | 5.410 | 5.504 | 1,025,868 | -0.08(-1.39%) |
Oct 28, 2013 | 5.542 | 5.605 | 5.504 | 5.581 | 606,539 | +0.04(+0.70%) |
Oct 25, 2013 | 5.542 | 5.550 | 5.434 | 5.542 | 681,060 | +0.00(+0.00%) |
Oct 24, 2013 | 5.465 | 5.550 | 5.403 | 5.542 | 739,200 | +0.09(+1.71%) |
Oct 23, 2013 | 5.465 | 5.492 | 5.410 | 5.449 | 750,670 | -0.05(-0.85%) |
Oct 22, 2013 | 5.504 | 5.554 | 5.449 | 5.496 | 1,069,885 | +0.02(+0.28%) |
Oct 21, 2013 | 5.496 | 5.519 | 5.442 | 5.480 | 909,366 | -0.03(-0.56%) |
Oct 18, 2013 | 5.511 | 5.550 | 5.480 | 5.511 | 1,103,198 | +0.00(+0.00%) |
Oct 17, 2013 | 5.473 | 5.589 | 5.465 | 5.511 | 933,088 | +0.03(+0.57%) |
Oct 16, 2013 | 5.473 | 5.511 | 5.446 | 5.480 | 745,995 | +0.03(+0.57%) |
Oct 15, 2013 | 5.488 | 5.527 | 5.403 | 5.449 | 1,319,229 | -0.05(-0.99%) |
Oct 14, 2013 | 5.247 | 5.527 | 5.201 | 5.504 | 1,186,079 | +0.23(+4.42%) |
Oct 11, 2013 | 5.147 | 5.294 | 5.038 | 5.271 | 1,930,208 | +0.11(+2.11%) |
Oct 10, 2013 | 5.255 | 5.259 | 5.139 | 5.162 | 1,990,953 | -0.04(-0.75%) |
Oct 09, 2013 | 5.294 | 5.333 | 5.185 | 5.201 | 1,266,026 | -0.08(-1.47%) |
Oct 08, 2013 | 5.364 | 5.410 | 5.255 | 5.279 | 954,777 | -0.05(-0.87%) |
Oct 07, 2013 | 5.341 | 5.372 | 5.279 | 5.325 | 961,025 | -0.02(-0.44%) |
Oct 04, 2013 | 5.185 | 5.348 | 5.170 | 5.348 | 1,661,208 | +0.15(+2.84%) |
Oct 03, 2013 | 5.115 | 5.224 | 5.046 | 5.201 | 2,679,273 | +0.09(+1.67%) |
Oct 02, 2013 | 5.162 | 5.201 | 5.108 | 5.115 | 808,505 | -0.08(-1.49%) |